Deutsche Märkte öffnen in 5 Stunden 14 Minuten
Nikkei 225
38.153,50 -120,55 (-0,31%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.291,41 -2.871,09 (-5,11%) CMC Crypto 200
1.264,66 -74,41 (-5,55%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
New York Community Bancorp, Inc. (NYCB)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB250117C00000500 | 2024-03-28 10:56AM EDT | 0.50 | 2.74 | 2.00 | 3.20 | 0.00 | - | 8 | 17 | 317.19% |
| NYCB250117C00001000 | 2024-05-01 3:05PM EDT | 1.00 | 2.49 | 2.30 | 2.55 | +0.72 | +40.68% | 14 | 154 | 85.94% |
| NYCB250117C00001500 | 2024-04-29 2:29PM EDT | 1.50 | 1.45 | 1.95 | 2.05 | 0.00 | - | 115 | 231 | 85.16% |
| NYCB250117C00002000 | 2024-05-01 2:43PM EDT | 2.00 | 1.60 | 1.55 | 1.70 | +0.60 | +60.00% | 44 | 1,125 | 82.42% |
| NYCB250117C00002500 | 2024-05-01 10:36AM EDT | 2.50 | 1.20 | 1.05 | 1.30 | +0.40 | +50.00% | 7 | 3,882 | 64.06% |
| NYCB250117C00003000 | 2024-05-01 3:53PM EDT | 3.00 | 0.96 | 0.85 | 1.00 | +0.51 | +113.33% | 1,650 | 9,031 | 66.41% |
| NYCB250117C00003500 | 2024-05-01 3:59PM EDT | 3.50 | 0.70 | 0.65 | 0.75 | +0.35 | +100.00% | 3,308 | 4,441 | 65.23% |
| NYCB250117C00004000 | 2024-05-01 3:20PM EDT | 4.00 | 0.54 | 0.50 | 0.60 | +0.29 | +116.00% | 754 | 6,269 | 66.21% |
| NYCB250117C00004500 | 2024-05-01 11:25AM EDT | 4.50 | 0.41 | 0.35 | 0.45 | +0.21 | +105.00% | 488 | 4,783 | 64.06% |
| NYCB250117C00005000 | 2024-05-01 3:34PM EDT | 5.00 | 0.30 | 0.25 | 0.35 | +0.15 | +100.00% | 1,105 | 14,686 | 63.48% |
| NYCB250117C00005500 | 2024-05-01 3:32PM EDT | 5.50 | 0.25 | 0.15 | 0.20 | +0.20 | +400.00% | 87 | 2,443 | 57.42% |
| NYCB250117C00007000 | 2024-05-01 2:05PM EDT | 7.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 508 | 29,852 | 58.20% |
| NYCB250117C00010000 | 2024-05-01 12:16PM EDT | 10.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 140 | 21,101 | 77.34% |
| NYCB250117C00012000 | 2024-05-01 11:33AM EDT | 12.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 69 | 7,051 | 79.69% |
| NYCB250117C00015000 | 2024-05-01 3:56PM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 4,177 | 81.25% |
| NYCB250117C00017000 | 2024-03-28 9:46AM EDT | 17.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 94 | 822 | 85.94% |
| NYCB250117C00020000 | 2024-04-24 9:30AM EDT | 20.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 96 | 1,119 | 92.97% |
| NYCB250117C00025000 | 2024-03-13 10:40AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 154 | 101.56% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB250117P00000500 | 2024-04-29 12:23PM EDT | 0.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 25 | 6,792 | 134.38% |
| NYCB250117P00001000 | 2024-05-01 2:25PM EDT | 1.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 70 | 1,802 | 111.72% |
| NYCB250117P00001500 | 2024-05-01 3:59PM EDT | 1.50 | 0.09 | 0.05 | 0.10 | -0.02 | -18.18% | 21,000 | 1,346 | 78.13% |
| NYCB250117P00002000 | 2024-05-01 2:44PM EDT | 2.00 | 0.15 | 0.10 | 0.15 | -0.10 | -40.00% | 22 | 25,811 | 65.23% |
| NYCB250117P00002500 | 2024-05-01 3:10PM EDT | 2.50 | 0.25 | 0.25 | 0.30 | -0.20 | -44.44% | 5,170 | 48,364 | 64.06% |
| NYCB250117P00003000 | 2024-05-01 3:21PM EDT | 3.00 | 0.40 | 0.40 | 0.50 | -0.33 | -45.21% | 2,501 | 22,034 | 58.98% |
| NYCB250117P00003500 | 2024-05-01 10:58AM EDT | 3.50 | 0.65 | 0.65 | 0.70 | -0.37 | -36.27% | 1,545 | 3,087 | 54.10% |
| NYCB250117P00004000 | 2024-05-01 11:55AM EDT | 4.00 | 0.95 | 0.95 | 1.05 | -0.50 | -34.48% | 45 | 3,676 | 53.13% |
| NYCB250117P00004500 | 2024-04-19 12:35PM EDT | 4.50 | 1.72 | 1.30 | 1.40 | 0.00 | - | 80 | 8,143 | 50.20% |
| NYCB250117P00005000 | 2024-05-01 3:37PM EDT | 5.00 | 1.70 | 1.70 | 1.80 | -0.55 | -24.44% | 359 | 8,651 | 53.52% |
| NYCB250117P00005500 | 2024-04-18 10:56AM EDT | 5.50 | 2.60 | 2.00 | 2.35 | 0.00 | - | 15 | 50 | 65.63% |
| NYCB250117P00007000 | 2024-05-01 10:44AM EDT | 7.00 | 3.60 | 3.50 | 3.70 | -0.49 | -11.98% | 1 | 1,652 | 62.70% |
| NYCB250117P00010000 | 2024-04-19 10:00AM EDT | 10.00 | 7.00 | 6.50 | 7.90 | 0.00 | - | 1 | 859 | 139.06% |
| NYCB250117P00012000 | 2024-04-11 10:58AM EDT | 12.00 | 9.08 | 8.50 | 8.70 | 0.00 | - | 15 | 2,537 | 50.00% |
| NYCB250117P00015000 | 2024-03-05 4:55PM EDT | 15.00 | 11.70 | 11.70 | 13.00 | 0.00 | - | 18 | 81 | 176.17% |
| NYCB250117P00017000 | 2023-08-04 2:21PM EDT | 17.00 | 3.90 | 4.70 | 5.00 | 0.00 | - | 1 | 2 | 0.00% |
| NYCB250117P00020000 | 2024-01-29 2:21PM EDT | 20.00 | 9.79 | 15.20 | 17.60 | 0.00 | - | 5 | 3 | 213.87% |
| NYCB250117P00025000 | 2024-05-01 10:51AM EDT | 25.00 | 21.20 | 21.50 | 23.70 | -0.01 | -0.05% | 1 | 0 | 225.20% |
